Skip to main content
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
15.69
+0.02 (0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
15.47
-0.22 (-1.40%)
Pre-market: Apr 29, 2026, 7:35 AM EDT

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6815.7415.5915.6915.690.13%2,929,042
Apr 27, 202615.6415.7415.6215.6715.67-0.57%3,326,046
Apr 24, 202615.6815.7815.6415.7615.760.51%2,400,377
Apr 23, 202615.7615.8815.5015.6815.68-1.82%3,636,993
Apr 22, 202616.2116.2115.9415.9715.97-0.87%3,704,582
Apr 21, 202616.4516.5416.1016.1116.11-2.54%3,179,938
Apr 20, 202616.6116.6616.4416.5316.53-2.19%5,965,552
Apr 17, 202617.0517.1916.9016.9016.901.50%3,668,995
Apr 16, 202617.0517.0716.6516.6516.65-1.71%3,088,570
Apr 15, 202617.0317.0716.9116.9416.94-0.59%2,339,041
Apr 14, 202617.0117.0916.9517.0417.041.61%2,458,165
Apr 13, 202616.4116.8116.3816.7716.771.33%2,397,094
Apr 10, 202616.5516.6416.5016.5516.550.85%2,917,994
Apr 9, 202616.1816.5416.1516.4116.41-3,776,678
Apr 8, 202616.6716.6916.2616.4116.416.98%3,962,052
Apr 7, 202615.1715.3915.0915.3415.34-0.26%3,692,247
Apr 6, 202615.3215.4415.3215.3815.380.59%1,980,026
Apr 2, 202615.0515.4215.0315.2915.29-1.67%3,291,274
Apr 1, 202615.4915.6715.4215.5515.554.36%6,149,728
Mar 31, 202614.6814.9614.5314.9014.904.12%4,712,298
Mar 30, 202614.4314.5014.2314.3114.310.28%3,492,756
Mar 27, 202614.3614.5214.2414.2714.27-0.21%4,705,035
Mar 26, 202614.4214.5814.3014.3014.30-2.05%2,963,145
Mar 25, 202614.6414.6814.4114.6014.601.39%3,823,418
Mar 24, 202614.0814.5114.0714.4014.400.35%7,736,654
Mar 23, 202614.3314.5714.1914.3514.353.31%6,328,377
Mar 20, 202614.3214.3413.7613.8913.89-7.89%7,671,504
Mar 19, 202614.7415.1814.7015.0814.47-1.37%6,518,134
Mar 18, 202615.4915.5615.2715.2914.68-1.55%3,302,881
Mar 17, 202615.6615.7515.4515.5314.910.91%5,681,304
Mar 16, 202615.3415.4515.2915.3914.772.81%3,540,826
Mar 13, 202615.3315.4014.9114.9714.37-2.28%3,444,035
Mar 12, 202615.4315.4715.1415.3214.70-3.59%3,505,283
Mar 11, 202615.9015.9615.7715.8915.25-0.69%3,598,126
Mar 10, 202616.0016.2915.8016.0015.361.46%6,720,948
Mar 9, 202615.3615.8315.1815.7715.141.61%5,068,244
Mar 6, 202615.3915.6015.2315.5214.90-1.40%3,828,251
Mar 5, 202615.9115.9815.5715.7415.11-2.36%3,445,772
Mar 4, 202615.9716.1615.8916.1215.471.00%5,284,943
Mar 3, 202615.6116.0615.4815.9615.32-1.85%5,100,711
Mar 2, 202616.0516.3816.0216.2615.61-2.05%3,952,334
Feb 27, 202616.9716.9816.4916.6015.93-2.70%3,551,055
Feb 26, 202617.0417.1316.8617.0616.371.31%3,320,279
Feb 25, 202616.6216.8716.5916.8416.161.57%3,078,848
Feb 24, 202616.3216.6116.2916.5815.91-0.42%3,670,620
Feb 23, 202616.8716.9316.4916.6515.98-1.19%4,737,383
Feb 20, 202616.9116.9716.6016.8516.170.12%5,114,911
Feb 19, 202616.7016.8316.5516.8316.15-1.92%3,573,887
Feb 18, 202617.1317.2317.0717.1616.472.51%3,837,263
Feb 17, 202616.3516.8216.3116.7416.074.17%5,239,960
Feb 13, 202615.6516.0915.5316.0715.42-1.59%7,474,578
Feb 12, 202616.7116.8216.1216.3315.67-2.51%5,150,135
Feb 11, 202616.6616.8316.5216.7516.080.54%3,575,865
Feb 10, 202616.8116.8916.5116.6615.99-2.06%4,873,015
Feb 9, 202616.7417.1216.6617.0116.33-6.07%5,333,879
Feb 6, 202618.0318.1417.9818.1117.382.61%3,090,875
Feb 5, 202617.9818.1617.5717.6516.94-6.86%5,711,836
Feb 4, 202619.2119.3618.8118.9518.19-0.63%4,779,178
Feb 3, 202619.0019.1818.8519.0718.301.33%3,584,940
Feb 2, 202618.4118.8418.4118.8218.063.24%3,349,740
Jan 30, 202618.3018.3818.1518.2317.50-0.49%2,782,469
Jan 29, 202618.3918.4618.0418.3217.580.60%2,624,814
Jan 28, 202618.3018.3918.0318.2117.48-0.49%3,631,988
Jan 27, 202618.4818.5518.0618.3017.562.23%6,352,550
Jan 26, 202617.8317.9917.8317.9017.181.24%3,061,240
Jan 23, 202617.6217.6817.4917.6816.970.17%2,004,694
Jan 22, 202617.6117.7517.4917.6516.94-0.11%2,345,075
Jan 21, 202617.3417.7117.3117.6716.961.32%2,394,685
Jan 20, 202617.4417.6117.4017.4416.74-0.46%2,263,045
Jan 16, 202617.3417.5917.3017.5216.822.22%2,663,127
Jan 15, 202617.1817.3017.1117.1416.450.35%2,258,029
Jan 14, 202617.0817.1116.9817.0816.390.71%2,600,313
Jan 13, 202617.0517.1016.8716.9616.28-2.19%2,694,851
Jan 12, 202617.2417.3817.2417.3416.640.46%1,808,787
Jan 9, 202617.3317.3717.0817.2616.57-1.20%4,622,301
Jan 8, 202617.3017.4717.2617.4716.772.52%2,557,569
Jan 7, 202617.3517.3517.0417.0416.35-4.16%2,869,270
Jan 6, 202618.1718.1917.7817.7817.07-1.71%2,407,719
Jan 5, 202617.7818.1317.7618.0917.361.52%1,503,407
Jan 2, 202617.8317.8517.6817.8217.101.83%2,036,220
Dec 31, 202517.6417.6417.4817.5016.80-0.51%1,072,857
Dec 30, 202517.6817.6917.5917.5916.880.23%1,590,612
Dec 29, 202517.5417.5717.4317.5516.84-0.90%1,280,399
Dec 26, 202517.7117.7517.6617.7117.000.28%874,393
Dec 24, 202517.6317.6717.5717.6616.950.51%717,974
Dec 23, 202517.4417.6317.4317.5716.860.51%2,029,482
Dec 22, 202517.3717.4917.3117.4816.780.98%1,659,912
Dec 19, 202517.2817.4017.2417.3116.610.99%2,565,371
Dec 18, 202517.1217.2117.0717.1416.450.53%1,647,054
Dec 17, 202517.2117.2517.0417.0516.360.06%1,816,955
Dec 16, 202516.9617.1216.9417.0416.350.77%1,974,109
Dec 15, 202516.8216.9416.8016.9116.232.48%1,454,798
Dec 12, 202516.6416.6516.3816.5015.84-1.49%2,152,578
Dec 11, 202516.6516.8016.6116.7516.080.72%1,540,269
Dec 10, 202516.5416.7016.5016.6315.961.84%1,673,632
Dec 9, 202516.5516.6116.3316.3315.67-1.15%1,513,254
Dec 8, 202516.5016.5816.4716.5215.860.06%1,420,066
Dec 5, 202516.7316.7316.4216.5115.85-1.02%1,839,587
Dec 4, 202516.6316.7916.6316.6816.010.06%1,649,763
Dec 3, 202516.7616.8216.5516.6716.00-1.42%2,365,224